Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,714.80 -83.48 (-1.07%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 685.00 689.67 682.16 686.00 10,816 +1.00(+0.15%)
Dec 29, 2011 670.11 686.79 670.00 685.00 17,230 +18.87(+2.83%)
Dec 28, 2011 671.00 671.00 662.40 666.13 18,487 -6.13(-0.91%)
Dec 27, 2011 673.24 676.32 669.40 672.26 7,053 -2.74(-0.41%)
Dec 23, 2011 675.20 676.73 668.01 675.00 38,536 -0.54(-0.08%)
Dec 21, 2011 657.10 675.54 650.97 675.54 43,476 +15.54(+2.35%)
Dec 20, 2011 649.90 660.73 649.90 660.00 30,379 +18.82(+2.94%)
Dec 19, 2011 655.00 657.80 638.16 641.18 18,470 -15.11(-2.30%)
Dec 16, 2011 640.15 656.94 640.15 656.29 47,884 +16.14(+2.52%)
Dec 15, 2011 632.11 643.70 631.00 640.15 43,728 +11.13(+1.77%)
Dec 14, 2011 643.71 644.93 627.51 629.02 34,160 -16.09(-2.49%)
Dec 13, 2011 670.02 670.02 634.17 645.11 51,617 -20.74(-3.11%)
Dec 12, 2011 673.70 673.70 655.01 665.85 17,605 -10.35(-1.53%)
Dec 09, 2011 674.80 677.49 667.39 676.20 16,255 +10.56(+1.59%)
Dec 08, 2011 676.15 676.57 662.85 665.64 24,009 -18.44(-2.70%)
Dec 07, 2011 682.50 688.47 675.00 684.08 17,964 -3.00(-0.44%)
Dec 06, 2011 679.63 689.35 677.50 687.08 24,920 +4.98(+0.73%)
Dec 05, 2011 679.49 692.19 677.22 682.10 19,522 +10.86(+1.62%)
Dec 02, 2011 669.75 673.88 663.90 671.24 27,226 +6.69(+1.01%)
Dec 01, 2011 668.19 677.78 664.18 664.55 51,598 -5.30(-0.79%)
Nov 30, 2011 656.00 678.73 654.70 669.85 99,353 +26.69(+4.15%)
Nov 29, 2011 634.46 652.19 633.00 643.16 41,612 +11.41(+1.81%)
Nov 28, 2011 636.75 636.95 626.02 631.75 40,607 +4.87(+0.78%)
Nov 25, 2011 628.19 631.44 613.77 626.88 8,866 +0.95(+0.15%)
Nov 23, 2011 632.45 638.02 623.40 625.93 32,948 -15.48(-2.41%)
Nov 22, 2011 624.96 644.00 623.14 641.41 43,056 +15.06(+2.40%)
Nov 21, 2011 628.50 628.50 614.12 626.35 26,636 -4.12(-0.65%)
Nov 18, 2011 636.25 636.51 626.04 630.47 47,845 -6.83(-1.07%)
Nov 17, 2011 643.00 650.12 634.69 637.30 40,477 -2.31(-0.36%)
Nov 16, 2011 632.50 647.48 630.35 639.61 39,556 +1.80(+0.28%)
Nov 15, 2011 634.20 640.00 630.83 637.81 21,840 -0.62(-0.10%)
Nov 14, 2011 643.64 643.76 633.58 638.43 25,304 -5.21(-0.81%)
Nov 11, 2011 642.80 647.30 633.60 643.64 27,996 +6.97(+1.09%)
Nov 10, 2011 634.00 640.75 625.45 636.67 31,252 +10.67(+1.70%)
Nov 09, 2011 627.20 636.00 617.51 626.00 105,253 -16.95(-2.64%)
Nov 08, 2011 635.50 646.89 630.12 642.95 41,907 +5.15(+0.81%)
Nov 07, 2011 633.89 640.00 622.74 637.80 30,355 +5.00(+0.79%)
Nov 04, 2011 634.00 634.08 624.15 632.80 24,424 -3.20(-0.50%)
Nov 03, 2011 632.34 641.99 628.38 636.00 51,363 +4.00(+0.63%)
Nov 02, 2011 634.70 637.56 627.50 632.00 25,791 +2.98(+0.47%)
Nov 01, 2011 637.50 638.00 621.87 629.02 54,393 -13.73(-2.14%)
Oct 31, 2011 650.94 650.94 640.00 642.75 53,676 -9.25(-1.42%)
Oct 28, 2011 651.71 659.95 648.01 652.00 34,459 +1.84(+0.28%)
Oct 27, 2011 642.00 661.25 635.56 650.16 48,438 +20.41(+3.24%)
Oct 26, 2011 636.04 641.87 621.00 629.75 41,155 -3.98(-0.63%)
Oct 25, 2011 647.00 651.50 625.50 633.73 53,061 -19.73(-3.02%)
Oct 24, 2011 648.60 657.50 642.16 653.46 70,145 +6.71(+1.04%)
Oct 21, 2011 649.00 651.60 639.47 646.75 44,521 +3.92(+0.61%)
Oct 20, 2011 645.16 649.89 637.51 642.83 44,480 -6.31(-0.97%)
Oct 19, 2011 657.52 665.86 648.04 649.14 57,713 -5.86(-0.89%)
Oct 18, 2011 630.10 659.00 620.00 655.00 44,796 +30.01(+4.80%)
Oct 17, 2011 633.19 633.19 617.01 624.99 27,178 -9.13(-1.44%)
Oct 14, 2011 634.90 638.51 626.00 634.12 22,935 +2.12(+0.34%)
Oct 13, 2011 631.67 639.99 627.21 632.00 37,625 -2.90(-0.46%)
Oct 12, 2011 633.97 637.50 628.36 634.90 38,815 +8.70(+1.39%)
Oct 11, 2011 623.85 633.25 617.55 626.20 39,574 -3.04(-0.48%)
Oct 10, 2011 611.28 631.00 611.28 629.24 22,454 +21.54(+3.54%)
Oct 07, 2011 598.50 616.34 590.07 607.70 42,033 +13.95(+2.35%)
Oct 06, 2011 597.29 598.57 590.10 593.75 87,982 -9.25(-1.53%)
Oct 05, 2011 587.39 606.30 577.56 603.00 35,365 +15.63(+2.66%)
Oct 04, 2011 571.00 588.91 554.71 587.37 44,222 +12.09(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.